Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2022 | USD | 1.15 | 1.22 | 1.076 | 1.22 | 1.22 | +0.06 (+5.17%) | 40,300 |
13 Jan 2022 | USD | 1.15 | 1.18 | 1.08 | 1.16 | 1.16 | 0.0 (0.0%) | 56,000 |
12 Jan 2022 | USD | 1.18 | 1.18 | 1.12 | 1.16 | 1.16 | -0.02 (-1.69%) | 73,100 |
11 Jan 2022 | USD | 1.18 | 1.18 | 1.124 | 1.18 | 1.18 | +0.02 (+1.72%) | 28,700 |
10 Jan 2022 | USD | 1.15 | 1.16 | 1.08 | 1.16 | 1.16 | 0.0 (0.0%) | 54,700 |
7 Jan 2022 | USD | 1.3 | 1.3 | 1.159 | 1.16 | 1.16 | -0.21 (-15.33%) | 144,600 |
6 Jan 2022 | USD | 1.41 | 1.425 | 1.29 | 1.37 | 1.37 | 0.0 (0.0%) | 48,000 |
5 Jan 2022 | USD | 1.41 | 1.61 | 1.25 | 1.37 | 1.37 | +0.05 (+3.79%) | 463,100 |
4 Jan 2022 | USD | 1.29 | 1.32 | 1.26 | 1.32 | 1.32 | +0.04 (+3.13%) | 19,300 |
3 Jan 2022 | USD | 1.19 | 1.31 | 1.19 | 1.28 | 1.28 | +0.07 (+5.79%) | 27,300 |
31 Dec 2021 | USD | 1.21 | 1.232 | 1.21 | 1.21 | 1.21 | -0.03 (-2.42%) | 9,100 |
30 Dec 2021 | USD | 1.25 | 1.28 | 1.19 | 1.24 | 1.24 | -0.01 (-0.80%) | 43,500 |
29 Dec 2021 | USD | 1.21 | 1.28 | 1.21 | 1.25 | 1.25 | +0.01 (+0.81%) | 47,800 |
28 Dec 2021 | USD | 1.27 | 1.27 | 1.18 | 1.24 | 1.24 | +0.06 (+5.08%) | 83,100 |
27 Dec 2021 | USD | 1.1 | 1.2 | 1.1 | 1.18 | 1.18 | +0.02 (+1.72%) | 53,000 |
23 Dec 2021 | USD | 1.1 | 1.19 | 1.06 | 1.16 | 1.16 | +0.06 (+5.45%) | 120,800 |
22 Dec 2021 | USD | 1.07 | 1.1 | 1.07 | 1.1 | 1.1 | 0.0 (0.0%) | 174,600 |
21 Dec 2021 | USD | 1.05 | 1.11 | 1.05 | 1.1 | 1.1 | +0.04 (+3.77%) | 29,000 |
20 Dec 2021 | USD | 1.1 | 1.11 | 1.02 | 1.06 | 1.06 | -0.04 (-3.64%) | 18,400 |
17 Dec 2021 | USD | 1.11 | 1.11 | 1.01 | 1.1 | 1.1 | +0.08 (+7.84%) | 67,200 |
16 Dec 2021 | USD | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 95,300 |
15 Dec 2021 | USD | 1.05 | 1.08 | 1 | 1.02 | 1.02 | -0.04 (-3.77%) | 34,900 |
14 Dec 2021 | USD | 1.163 | 1.163 | 1.05 | 1.06 | 1.06 | -0.13 (-10.92%) | 91,700 |
13 Dec 2021 | USD | 1.2 | 1.248 | 1.18 | 1.19 | 1.19 | -0.02 (-1.65%) | 67,700 |
10 Dec 2021 | USD | 1.269 | 1.269 | 1.21 | 1.21 | 1.21 | -0.04 (-3.20%) | 19,100 |
9 Dec 2021 | USD | 1.31 | 1.31 | 1.22 | 1.25 | 1.25 | -0.05 (-3.85%) | 66,200 |
8 Dec 2021 | USD | 1.3 | 1.3001 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 16,712 |
7 Dec 2021 | USD | 1.32 | 1.35 | 1.28 | 1.3 | 1.3 | +0.025 (+1.96%) | 10,942 |
6 Dec 2021 | USD | 1.25 | 1.28 | 1.25 | 1.275 | 1.275 | +0.025 (+2%) | 53,659 |
3 Dec 2021 | USD | 1.37 | 1.37 | 1.25 | 1.25 | 1.25 | -0.14 (-10.07%) | 74,700 |